Hangzhou Tigermed Consulting historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	50.400	51.650	50.150	50.640	50.201	12,804,844
2025-01-17	49.250	50.100	49.050	49.760	49.329	7,302,525
2025-01-16	50.500	50.510	49.330	49.600	49.170	8,748,085
2025-01-15	50.340	50.570	49.420	50.210	49.775	10,625,333
2025-01-14	49.990	51.130	49.660	50.600	50.161	11,585,386
2025-01-13	48.550	50.100	48.510	49.660	49.229	7,496,130
2025-01-10	50.250	50.960	49.030	49.070	48.645	8,538,708
2025-01-09	50.340	51.910	50.020	50.250	49.814	11,340,461
2025-01-08	51.470	51.900	49.920	50.500	50.062	9,689,951
2025-01-07	52.350	52.460	50.630	51.860	51.410	9,810,164
2025-01-06	53.060	53.830	51.970	52.440	51.985	9,335,966
2025-01-03	55.000	55.360	52.870	53.060	52.600	9,619,225
2025-01-02	55.160	57.130	54.380	55.010	54.533	14,802,813
2024-12-31	56.210	56.490	54.580	54.620	54.146	7,036,772
2024-12-30	55.930	57.080	55.510	56.210	55.723	7,215,641
2024-12-27	56.750	56.900	55.400	55.790	55.306	10,650,441
2024-12-26	57.010	57.470	56.470	56.800	56.308	7,516,900
2024-12-25	59.960	60.280	57.000	57.360	56.863	10,941,121
2024-12-24	59.370	59.870	58.840	59.320	58.806	6,508,511
2024-12-23	61.000	61.500	59.000	59.170	58.657	9,018,448
2024-12-20	61.000	61.580	60.420	60.900	60.372	6,346,374
2024-12-19	61.480	61.800	60.450	61.300	60.769	6,026,873
2024-12-18	61.890	62.660	61.600	62.190	61.651	5,363,912
2024-12-17	62.020	62.380	61.200	61.650	61.116	4,914,987
2024-12-16	62.500	62.810	61.680	61.910	61.373	5,301,085
2024-12-13	64.510	64.600	62.500	62.540	61.998	8,973,942
2024-12-12	65.120	65.270	63.810	65.100	64.536	8,463,079
2024-12-11	65.400	66.340	65.000	65.270	64.704	5,820,904
2024-12-10	68.580	68.580	65.500	65.710	65.140	10,293,677
2024-12-09	68.880	69.100	65.310	66.350	65.775	13,066,804
2024-12-06	63.240	67.890	63.030	66.500	65.923	13,565,755
2024-12-05	63.750	64.150	62.860	63.200	62.652	5,275,774
2024-12-04	65.460	65.460	63.560	63.770	63.217	6,146,680
2024-12-03	65.970	66.730	65.110	65.770	65.200	8,200,417
2024-12-02	64.350	66.650	64.000	66.100	65.527	10,267,031
2024-11-29	62.450	66.360	62.380	64.660	64.099	12,533,616
2024-11-28	63.250	64.860	62.060	62.200	61.661	6,516,380
2024-11-27	60.610	63.600	60.610	63.200	62.652	9,058,460
2024-11-26	61.000	62.480	60.770	60.980	60.451	6,405,188
2024-11-25	61.590	62.190	60.280	61.770	61.235	7,877,043
2024-11-22	65.180	65.180	61.140	61.330	60.798	9,431,744
2024-11-21	65.250	67.330	64.380	64.900	64.337	11,898,567
2024-11-20	61.500	67.120	61.260	65.200	64.635	23,854,678
2024-11-19	60.480	61.330	59.800	61.140	60.610	8,992,082
2024-11-18	62.360	62.680	59.470	60.050	59.529	13,110,758
2024-11-15	64.780	65.500	62.390	62.390	61.849	9,668,155
2024-11-14	67.200	68.160	64.780	64.820	64.258	9,480,632
2024-11-13	67.280	68.670	66.330	67.600	67.014	11,713,061
2024-11-12	68.580	70.930	67.330	67.940	67.351	21,487,391
2024-11-11	65.300	69.250	64.880	68.510	67.916	16,130,744
2024-11-08	68.880	69.000	65.900	66.080	65.507	14,932,421
2024-11-07	65.400	67.560	64.500	67.430	66.845	15,285,413
2024-11-06	67.500	69.600	65.930	66.850	66.270	16,261,258
2024-11-05	63.920	68.450	62.960	67.990	67.401	17,227,379
2024-11-04	63.280	65.720	62.920	63.880	63.326	10,962,426
2024-11-01	62.620	64.380	61.830	62.530	61.988	11,121,905
2024-10-31	63.920	64.620	62.500	62.850	62.305	13,032,816
2024-10-30	67.550	67.900	63.180	63.970	63.415	20,686,720
2024-10-29	71.710	73.190	68.570	68.920	68.323	12,735,961
2024-10-28	71.120	72.730	70.210	71.720	71.098	14,005,361

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1260 CNY
2025-06-17	0.3000 CNY
2024-07-12	0.5680 CNY
2023-07-07	0.5500 CNY
2022-05-31	0.5000 CNY
2021-06-01	0.3000 CNY
2020-05-22	0.2780 CNY
2019-07-01	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.